BDSI

Historical Stock Prices

$8.15
*  
0.50
6.54%
Get BDSI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BDSI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 7.74 8.27 7.59 8.15 1,499,271
07/30/2015 7.83 8.02 7.49 7.65 3,275,691
07/29/2015 8.49 8.565 7.86 7.88 1,529,968
07/28/2015 8.75 8.99 8.46 8.5 993,671
07/27/2015 8.84 8.91 8.56 8.7 775,252
07/24/2015 9.17 9.32 8.73 8.89 594,733
07/23/2015 9.25 9.32 8.98 9.15 824,102
07/22/2015 9.12 9.35 9.06 9.2 591,950
07/21/2015 9.37 9.42 9.07 9.22 865,188
07/20/2015 9.63 9.84 9.36 9.4 612,039
07/17/2015 9.3 9.91 9.28 9.64 1,165,754
07/16/2015 9.12 9.56 9.05 9.31 854,333
07/15/2015 9 9.24 8.88 9.05 705,922
07/14/2015 8.51 9.06 8.5 9.03 733,770
07/13/2015 8.69 8.859 8.56 8.57 712,838
07/10/2015 8.57 8.68 8.38 8.64 869,943
07/09/2015 8.36 8.5999 8.135 8.49 1,666,701
07/08/2015 7.95 8.225 7.75 8.22 1,249,872
07/07/2015 8.04 8.09 7.69 8.05 942,264
07/06/2015 7.69 8.02 7.49 8 905,233
07/02/2015 7.97 8.04 7.755 7.79 510,035
07/01/2015 8.06 8.15 7.765 7.92 972,616
06/30/2015 7.31 8.01 7.17 7.96 2,144,605
06/29/2015 7.63 7.64 7.211 7.26 1,381,494
06/26/2015 8.03 8.03 7.64 7.69 2,025,188
06/25/2015 8.47 8.47 7.94 8.04 1,166,568
06/24/2015 8.75 8.8 8.43 8.43 642,368
06/23/2015 8.49 8.8 8.44 8.75 728,458
06/22/2015 8.58 8.7497 8.4 8.46 699,267
06/19/2015 8.42 8.69 8.325 8.54 2,853,189
06/18/2015 8.26 8.57 8.24 8.42 747,667
06/17/2015 8.16 8.36 8.07 8.23 569,731
06/16/2015 8.02 8.22 7.87 8.16 732,812
06/15/2015 8.12 8.23 7.93 8.04 951,326
06/12/2015 8.2 8.34 8.12 8.17 550,178
06/11/2015 8.15 8.4 8.1 8.25 711,694
06/10/2015 8.38 8.47 8.04 8.15 939,751
06/09/2015 8.6 8.6695 8.2 8.29 628,818
06/08/2015 8.38 8.66 8.38 8.59 836,294
06/05/2015 8.54 8.64 8.35 8.4 1,060,342
06/04/2015 8.29 8.66 8.23 8.54 981,923
06/03/2015 7.89 8.39 7.705 8.31 2,332,671
06/02/2015 8.05 8.17 7.79 7.86 6,911,245
06/01/2015 8.01 8.32 7.6 8.08 3,423,431
05/29/2015 8.31 8.61 8.23 8.52 717,241
05/28/2015 7.94 8.45 7.72 8.36 1,272,283
05/27/2015 7.97 8.02 7.77 7.95 978,953
05/26/2015 8.04 8.05 7.705 7.93 1,147,626
05/22/2015 8.49 8.53 7.81 8.1 1,234,513
05/21/2015 8.23 8.56 8.23 8.49 751,058
05/20/2015 8.51 8.56 8.155 8.23 901,338
05/19/2015 8.51 8.83 8.42 8.5 756,674
05/18/2015 8.75 8.78 8.37 8.52 944,024
05/15/2015 8.77 8.95 8.64 8.77 1,541,071
05/14/2015 8.39 8.7551 8.17 8.72 1,869,220
05/13/2015 7.79 8.425 7.79 8.34 1,929,388
05/12/2015 7.51 7.75 7.28 7.75 1,327,714
05/11/2015 7.82 8.08 7.62 7.64 816,227
05/08/2015 7.87 8.03 7.71 7.74 980,204
05/07/2015 7.69 7.91 7.6 7.79 984,989
05/06/2015 7.91 7.98 7.53 7.6 1,002,014
05/05/2015 8.06 8.15 7.86 7.9 934,874
05/04/2015 8.16 8.35 8.02 8.12 542,793
05/01/2015 8.08 8.34 7.96 8.22 853,028
04/30/2015 8.59 8.69 7.895 8.06 1,696,911
04/29/2015 8.52 9 8.5 8.67 757,748
04/28/2015 8.8 8.94 8.43 8.61 1,389,940
04/27/2015 9.23 9.355 8.815 8.87 892,623
04/24/2015 9.22 9.34 9.06 9.26 822,955
04/23/2015 9.2 9.3699 9.06 9.21 589,169
04/22/2015 9.34 9.52 9.08 9.26 958,003
04/21/2015 9.29 9.31 9.02 9.14 724,159
04/20/2015 9.49 9.5299 9.16 9.2 1,292,181
04/17/2015 9.93 9.94 9.31 9.46 1,083,748
04/16/2015 9.42 10.22 9.3 10.02 2,151,703
04/15/2015 9.4 9.4 8.88 9.35 1,259,883
04/14/2015 9.71 9.8 9.18 9.39 1,221,269
04/13/2015 9.53 9.9599 9.53 9.64 770,194
04/10/2015 9.48 9.78 9.4336 9.5 1,055,229
04/09/2015 9.85 9.92 9.34 9.48 1,243,457
04/08/2015 9.97 10.28 9.86 9.89 1,235,773
04/07/2015 10.46 10.46 9.83 9.93 1,302,031
04/06/2015 9.95 10.54 9.92 10.44 1,309,982
04/02/2015 10.15 10.37 9.94 10.03 1,882,773
04/01/2015 10.41 10.575 9.82 10.11 1,887,097
03/31/2015 10.42 10.66 10.14 10.5 2,183,825
03/30/2015 9.51 10.9 9.322 10.51 6,629,448
03/27/2015 13.74 14.11 13.65 13.89 678,117
03/26/2015 13.78 13.99 12.96 13.75 1,344,374
03/25/2015 14.88 14.88 13.91 13.99 885,945
03/24/2015 14.82 15.02 14.62 14.9 466,968
03/23/2015 14.75 15.49 14.52 14.79 986,336
03/20/2015 15.2 15.37 14.86 14.97 2,127,696
03/19/2015 15 15.5 14.87 15.22 1,014,051
03/18/2015 14.54 15.11 14.38 14.9 1,032,157
03/17/2015 13.57 14.59 13.54 14.53 2,224,982
03/16/2015 15 15 14.41 14.6 984,060
03/13/2015 14.86 14.87 14.41 14.77 477,881
03/12/2015 14.92 15.01 14.68 14.9 514,769
03/11/2015 14.93 14.97 14.425 14.74 576,399
03/10/2015 14.84 15.02 14.6176 14.86 392,862
03/09/2015 14.98 15.19 14.69 14.99 531,878
03/06/2015 14.64 15.04 14.64 14.84 464,072
03/05/2015 15.07 15.2 14.8 14.98 482,483
03/04/2015 14.9 15.19 14.81 15.16 615,513
03/03/2015 15.23 15.34 14.84 15.07 1,241,840
03/02/2015 15.13 15.495 14.91 15.32 1,195,659
02/27/2015 14.73 15.07 14.42 14.995 1,212,364
02/26/2015 14 14.75 13.88 14.71 732,902
02/25/2015 14.65 14.75 13.9 13.91 1,009,242
02/24/2015 14.68 14.8 14.3152 14.74 768,534
02/23/2015 14.62 14.8 14.26 14.63 902,152
02/20/2015 14.5 14.5499 14.15 14.41 339,780
02/19/2015 14.53 14.6125 14.08 14.44 521,157
02/18/2015 14.27 14.8 14.07 14.57 595,761
02/17/2015 14.89 14.92 14.17 14.29 547,252
02/13/2015 14.02 14.99 13.86 14.92 1,042,126
02/12/2015 14.02 14.17 13.51 13.99 722,212
02/11/2015 12.99 13.9 12.8 13.84 724,169
02/10/2015 13.01 13.25 12.75 12.99 483,348
02/09/2015 12.79 13.19 12.65 12.82 448,182
02/06/2015 13.21 13.35 12.62 12.83 667,155
02/05/2015 13.25 13.64 13.2 13.36 529,033
02/04/2015 13.52 13.61 13.075 13.15 601,097
02/03/2015 13.14 13.79 12.75 13.67 657,620
02/02/2015 13.11 13.16 12.58 13.1 510,817
01/30/2015 13.49 13.85 13.01 13.1 590,607
01/29/2015 13.27 13.7 12.995 13.63 882,364
01/28/2015 14 14.1599 13.13 13.2 493,844
01/27/2015 13.31 14.23 13.21 13.89 812,989
01/26/2015 12.69 13.54 12.62 13.4 643,442
01/23/2015 12.61 12.89 12.3 12.71 513,092
01/22/2015 12.1 12.7 11.6 12.61 837,008
01/21/2015 12.06 12.48 11.955 12.02 462,716
01/20/2015 12.31 12.49 11.93 12.14 478,793
01/16/2015 11.79 12.47 11.4883 12.34 1,665,751
01/15/2015 12.29 12.49 11.5021 11.75 1,467,135
01/14/2015 12.12 12.7 12.03 12.25 597,247
01/13/2015 12.87 13.24 12.12 12.47 872,608
01/12/2015 12.6 12.93 12.21 12.72 614,910
01/09/2015 12.48 12.93 12.21 12.57 527,231
01/08/2015 12.43 12.92 12.33 12.43 545,604
01/07/2015 12.09 12.36 12.09 12.28 345,650
01/06/2015 12.15 12.22 11.78 12.02 969,551
01/05/2015 12.18 12.36 11.97 12.13 823,380
01/02/2015 12.15 12.43 11.97 12.24 629,018
12/31/2014 12.48 12.5 11.97 12.02 1,155,055
12/30/2014 12.08 12.48 11.99 12.42 843,014
12/29/2014 11.93 12.11 11.75 12.1 766,351
12/26/2014 12.65 12.71 11.86 11.97 1,017,401
12/24/2014 12.1 13.045 12.1 12.65 617,920
12/23/2014 13.5 13.5 11.94 11.99 1,394,833
12/22/2014 13.82 13.93 13.12 13.43 709,700
12/19/2014 13.33 14.06 13.22 13.82 1,713,463
12/18/2014 14.14 14.58 13 13.06 1,034,608
12/17/2014 12.73 13.97 12.61 13.96 838,391
12/16/2014 11.8 13.38 11.8 12.65 972,390
12/15/2014 13.95 14.09 11.48 12.295 3,057,934
12/12/2014 14.41 14.66 13.13 13.82 1,206,892
12/11/2014 14.58 15 14.4 14.68 566,343
12/10/2014 15.03 15.35 14.35 14.49 701,742
12/09/2014 14.35 15.15 14.01 15.05 899,303
12/08/2014 14.7 15.27 14.54 14.59 493,831
12/05/2014 14.71 14.87 14.51 14.7 481,130
12/04/2014 14.64 14.89 14.47 14.66 508,231
12/03/2014 14.94 14.94 14.45 14.64 519,216
12/02/2014 14.7 15.29 14.59 14.9 1,179,185
12/01/2014 15.45 15.45 14.51 14.66 811,500
11/28/2014 15.75 15.84 15.1101 15.35 403,275
11/26/2014 14.98 15.945 14.95 15.8 659,593
11/25/2014 14.83 15.28 14.67 14.95 798,407
11/24/2014 14.35 14.82 14.3 14.79 434,754
11/21/2014 14.73 15 14.24 14.29 595,875
11/20/2014 14.66 14.7645 14.33 14.46 593,402
11/19/2014 14.82 14.97 14.55 14.71 357,302
11/18/2014 14.47 14.9 14.47 14.82 663,901
11/17/2014 14.48 15.079 14.43 14.44 601,650
11/14/2014 15.29 15.29 14.32 14.47 1,420,402
11/13/2014 15.94 16.09 15.2 15.33 505,266
11/12/2014 16.29 16.51 15.77 15.95 565,471
11/11/2014 16.14 16.57 15.88 16.42 678,193
11/10/2014 15.43 16.41 15.254 16.2 831,482
11/07/2014 15.73 15.8 15.11 15.5 1,033,843
11/06/2014 16.29 16.4 15.19 15.84 1,191,486
11/05/2014 17.52 17.61 16.08 16.3 1,017,694
11/04/2014 17.61 17.75 16.98 17.37 528,584
11/03/2014 17.36 17.99 17.32 17.65 595,144
10/31/2014 18.25 18.33 17.39 17.4 951,646
10/30/2014 17.33 18.09 17.26 17.79 707,301
10/29/2014 17.18 17.66 17.13 17.38 586,709
10/28/2014 16.98 17.24 16.748 17.17 642,752
10/27/2014 16.54 17.0701 16.22 16.84 654,757
10/24/2014 16.36 16.62 16.3 16.62 433,052
10/23/2014 16.11 16.73 15.93 16.38 796,089
10/22/2014 16.41 16.52 15.6 15.9 916,235
10/21/2014 16.96 17.0655 16.16 16.35 833,037
10/20/2014 15.92 16.905 15.92 16.74 614,023
10/17/2014 16.19 16.3 15.76 15.95 639,532
10/16/2014 14.83 16.088 14.65 15.72 849,638
10/15/2014 14.08 15.14 13.8 15.11 1,061,284
10/14/2014 14.63 15.18 14.1425 14.37 1,092,747
10/13/2014 15.33 15.54 14.58 14.81 1,132,767
10/10/2014 16.27 16.84 15.31 15.39 1,681,122
10/09/2014 17.89 17.93 16.88 17.03 1,083,901
10/08/2014 17.47 17.95 16.87 17.9 1,069,792
10/07/2014 16.72 18.09 16.6275 17.49 1,194,918
10/06/2014 17.51 17.71 16.85 16.86 981,490
10/03/2014 16.91 17.48 16.66 17.13 936,760
10/02/2014 16.12 16.797 15.63 16.69 949,330
10/01/2014 17.04 17.09 16.06 16.26 878,088
09/30/2014 17.64 17.6931 17.04 17.09 867,154
09/29/2014 17.23 17.94 17.0175 17.6 757,163
09/26/2014 16.66 17.4897 16.435 17.41 998,210
09/25/2014 17.07 17.219 16.37 16.51 524,492
09/24/2014 16.54 17.16 16.492 17.08 596,387
09/23/2014 16.6 16.8699 16.366 16.51 600,068
09/22/2014 16.66 16.93 16.37 16.66 619,822
09/19/2014 17.49 17.5 16.68 17.02 3,469,548
09/18/2014 17.34 17.48 16.96 17.35 688,397
09/17/2014 17.28 17.47 16.97 17.26 962,703
09/16/2014 16.69 17.25 16.3401 17.23 1,028,887
09/15/2014 18.15 18.28 16.66 16.83 1,744,820
09/12/2014 17.8 18.48 17.67 18.15 1,407,078
09/11/2014 17.39 17.87 17.09 17.86 2,078,519
09/10/2014 17.11 17.7899 17 17.55 1,190,673
09/09/2014 18.19 18.2199 16.88 17.14 1,909,774
09/08/2014 16.75 18.1 16.59 17.98 3,512,811
09/05/2014 15.35 16.38 15.3 16.33 2,695,698
09/04/2014 16.06 16.1 14.76 14.99 2,127,403
09/03/2014 16.65 16.82 15.73 16.07 4,192,198
09/02/2014 16.64 16.71 16.25 16.65 2,359,792
08/29/2014 15.77 16.07 15.4501 16 757,109
08/28/2014 15.51 16.15 15.4 15.67 1,506,159
08/27/2014 15 15.7 14.865 15.48 2,203,906
08/26/2014 14.33 14.95 14.17 14.66 2,017,753
08/25/2014 13.88 14.44 13.75 14.25 1,380,890
08/22/2014 13.62 14 13.4 13.82 813,629
08/21/2014 13.93 14.05 13.14 13.46 606,525
08/20/2014 14 14.04 13.622 13.89 429,087
08/19/2014 13.45 14.17 13.45 14.01 1,283,759
08/18/2014 13.37 13.44 13.09 13.39 502,026
08/15/2014 13.56 13.5912 12.9 13.25 577,816
08/14/2014 13.24 13.5 13.15 13.43 480,764
08/13/2014 12.96 13.24 12.84 13.2 287,780
08/12/2014 13.26 13.5395 12.83 12.93 517,642
08/11/2014 13.61 13.62 13.19 13.28 414,724
08/08/2014 12.34 13.65 12.29 13.48 1,084,842
08/07/2014 13.06 13.22 12.42 12.53 464,664
08/06/2014 12.9 13.45 12.75 13.02 818,516
08/05/2014 12.49 12.79 12.44 12.63 350,381
08/04/2014 12.58 12.699 12.41 12.52 395,654
08/01/2014 12.45 12.92 12.28 12.54 701,752
07/31/2014 13.3 13.31 12.53 12.75 593,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?